Mercados españoles cerrados en 4 hrs 13 min

Unum Group (UUM.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,53-0,46 (-0,96%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202447,5347,5347,5347,5347,5320
28 may 202447,9947,9947,9947,9947,99-
27 may 202448,0648,0648,0648,0648,06-
24 may 202447,9847,9847,9847,9847,98-
23 may 202448,4648,4648,4648,4648,46-
22 may 202448,1148,1148,1148,1148,11-
21 may 202447,7147,7147,7147,7147,71-
20 may 202448,3448,3448,3448,3448,34-
17 may 202448,0848,0848,0848,0848,08-
16 may 202447,7747,7747,7747,7747,77-
15 may 202448,4548,4548,4548,4548,45-
14 may 202448,5848,5848,5848,5848,58-
13 may 202448,8448,8448,8448,8448,84-
10 may 202448,5748,5748,5748,5748,57-
09 may 202448,4248,4248,4248,4248,42-
08 may 202448,3848,3848,3848,3848,38-
07 may 202448,0548,0548,0548,0548,05-
06 may 202447,5447,5447,5447,5447,54-
03 may 202447,9747,9747,9747,9747,97-
02 may 202447,9147,9147,9147,9147,91-
30 abr 202447,1847,1847,1847,1847,18-
29 abr 202446,9946,9946,9946,9946,99-
26 abr 202447,3247,3247,3247,3247,32-
25 abr 202447,6247,6247,6247,6247,62-
25 abr 20240.365 Dividendo
24 abr 202448,0048,0048,0048,0047,63-
23 abr 202448,1648,1648,1648,1647,79-
22 abr 202447,8347,8347,8347,8347,47-
19 abr 202447,0147,0147,0147,0146,65-
18 abr 202446,6246,6246,6246,6246,27-
17 abr 202446,9946,9946,9946,9946,63-
16 abr 202446,5146,5146,5146,5146,16-
15 abr 202446,9246,9246,9246,9246,56-
12 abr 202446,5046,5046,5046,5046,15-
11 abr 202447,0847,0847,0847,0846,72-
10 abr 202447,1247,1247,1247,1246,76-
09 abr 202448,5848,5848,5848,5848,21-
08 abr 202449,0749,0749,0749,0748,70-
05 abr 202448,8848,8848,8848,8848,51-
04 abr 202449,6249,6249,6249,6249,24-
03 abr 202449,6249,6249,6249,6249,24-
02 abr 202449,6749,6749,6749,6749,29-
28 mar 202449,5049,5049,5049,5049,12-
27 mar 202449,1049,1049,1049,1048,73-
26 mar 202448,9048,9048,9048,9048,53-
25 mar 202448,0548,0548,0548,0547,68-
22 mar 202448,5048,5048,5048,5048,13-
21 mar 202448,4548,4548,4548,4548,08-
20 mar 202448,1548,1548,1548,1547,78-
19 mar 202447,7047,7047,7047,7047,34-
18 mar 202447,8047,8047,8047,8047,44-
15 mar 202447,3547,3547,3547,3546,99-
14 mar 202446,8546,8546,8546,8546,49-
13 mar 202446,5046,5046,5046,5046,15-
12 mar 202446,0046,0046,0046,0045,65-
11 mar 202445,6045,6045,6045,6045,25-
08 mar 202446,5046,5046,5046,5046,15-
07 mar 202445,9045,9045,9045,9045,55-
06 mar 202446,0546,0546,0546,0545,70-
05 mar 202445,2045,2045,2045,2044,86-
04 mar 202444,9544,9544,9544,9544,61-
01 mar 202445,4045,4045,4045,4045,05-
29 feb 202445,1045,1045,1045,1044,76-
28 feb 202445,0045,0045,0045,0044,66-
27 feb 202444,9044,9044,9044,9044,56-
26 feb 202445,3545,3545,3545,3545,01-
23 feb 202445,2545,2545,2545,2544,91-
22 feb 202444,8544,8544,8544,8544,51-
21 feb 202445,1045,1045,1045,1044,76-
20 feb 202444,7544,7544,7544,7544,41-
19 feb 202444,8044,8044,8044,8044,46-
16 feb 202444,7544,7544,7544,7544,41-
15 feb 202444,8044,8044,8044,8044,46-
14 feb 202444,4544,4544,4544,4544,11-
13 feb 202444,5044,5044,5044,5044,16-
12 feb 202443,8043,8043,8043,8043,47-
09 feb 202443,5043,5043,5043,5043,17-
08 feb 202443,4543,4543,4543,4543,12-
07 feb 202443,7543,7543,7543,7543,42-
06 feb 202443,7543,7543,7543,7543,42-
05 feb 202443,4543,4543,4543,4543,12-
02 feb 202442,9042,9042,9042,9042,57-
01 feb 202444,3544,3544,3544,3544,01-
31 ene 202443,8043,8043,8043,8043,47-
30 ene 202442,9542,9542,9542,9542,62-
29 ene 202443,2543,2543,2543,2542,92-
26 ene 202443,1043,1043,1043,1042,77-
25 ene 202442,5542,5542,5542,5542,23-
25 ene 20240.365 Dividendo
24 ene 202442,6042,6042,6042,6041,91-
23 ene 202442,3542,3542,3542,3541,67-
22 ene 202441,9041,9041,9041,9041,23-
19 ene 202441,7541,7541,7541,7541,08-
18 ene 202441,2541,2541,2541,2540,59-
17 ene 202441,1041,1041,1041,1040,44-
16 ene 202441,0041,0041,0041,0040,34-
15 ene 202440,8040,8040,8040,8040,14-
12 ene 202440,8040,8040,8040,8040,14-
11 ene 202440,8540,8540,8540,8540,19-
10 ene 202441,0541,0541,0541,0540,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...